[7276 東証1部] 小糸製作所 30分足 時系列データ

[7276 東証1部] 小糸製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:007780.007780.007780.007780.0057300445794000
2017-12-1414:307760.007780.007750.007780.0048100373535000
2017-12-1414:007750.007770.007740.007760.0025600198492000
2017-12-1413:307750.007770.007730.007750.0019100148094000
2017-12-1413:007780.007780.007730.007750.0017900138923000
2017-12-1412:307760.007780.007750.007780.0036200281157000
2017-12-1412:0000
2017-12-1411:307740.007740.007740.007740.00100774000
2017-12-1411:007770.007770.007740.007740.0020400158168000
2017-12-1410:307760.007770.007750.007770.00700054310000
2017-12-1410:007720.007760.007710.007750.0019300149508000
2017-12-1409:307760.007770.007720.007720.0027900216264000
2017-12-1409:007680.007770.007680.007760.0064100494947000
2017-12-1315:007640.007640.007640.007640.0053800411032000
2017-12-1314:307640.007650.007620.007630.0050400384675000
2017-12-1314:007660.007680.007630.007650.0034900267229000
2017-12-1313:307690.007700.007660.007670.0022900175910000
2017-12-1313:007670.007690.007660.007690.0017700135806000
2017-12-1312:307690.007690.007670.007680.0030200232137000
2017-12-1312:0000
2017-12-1311:307690.007690.007690.007690.003002307000
2017-12-1311:007690.007720.007690.007690.0025000192634000
2017-12-1310:307720.007740.007690.007700.0028300218192000
2017-12-1310:007720.007740.007710.007730.0013000100429000
2017-12-1309:307790.007790.007710.007710.0034500267094000
2017-12-1309:007790.007830.007750.007790.0044200344354000
2017-12-1215:007800.007800.007800.007800.0050300392340000
2017-12-1214:307790.007800.007780.007790.0032600253961000
2017-12-1214:007780.007800.007770.007790.0014200110516000
2017-12-1213:307780.007780.007770.007780.00950073906000
2017-12-1213:007790.007810.007770.007790.0013400104410000
2017-12-1212:307790.007800.007770.007800.0018500144130000
2017-12-1212:0000
2017-12-1211:307790.007790.007790.007790.00140010906000
2017-12-1211:007850.007860.007790.007790.0026100204161000
2017-12-1210:307850.007880.007850.007860.001020080207000
2017-12-1210:007880.007880.007850.007860.00830065254000
2017-12-1209:307900.007910.007870.007880.0033600265155000
2017-12-1209:007880.007890.007830.007890.0030600240799000
2017-12-1115:007860.007860.007860.007860.0041200323832000
2017-12-1114:307830.007860.007830.007860.0048400379756000
2017-12-1114:007830.007840.007820.007830.0024700193467000
2017-12-1113:307810.007830.007800.007830.0021900171210000
2017-12-1113:007780.007800.007780.007800.0023600183842000
2017-12-1112:307780.007790.007760.007780.0030300235607000
2017-12-1112:0000
2017-12-1111:307750.007750.007750.007750.004003100000
2017-12-1111:007740.007750.007740.007750.001110086009000
2017-12-1110:307730.007770.007730.007740.0016800130182000
2017-12-1110:007740.007810.007730.007740.0089200692677000
2017-12-1109:307780.007780.007730.007750.0015700121640000
2017-12-1109:007720.007790.007720.007780.0047200365924000
2017-12-0815:007690.007690.007690.007690.0055500426795000
2017-12-0814:307660.007680.007660.007680.0040100307487000
2017-12-0814:007650.007680.007650.007660.0019600150146000
2017-12-0813:307640.007670.007640.007650.0013700104927000
2017-12-0813:007660.007660.007630.007650.0014500110781000
2017-12-0812:307660.007680.007650.007650.0024300186192000
2017-12-0812:0000
2017-12-0811:307660.007660.007660.007660.006004596000
2017-12-0811:007650.007670.007630.007670.0013300101671000
2017-12-0810:307680.007680.007650.007650.0014000107290000
2017-12-0810:007680.007690.007680.007680.001110085249000
2017-12-0809:307660.007680.007640.007670.0038900298016000
2017-12-0809:007540.007660.007540.007660.001877001419948000
2017-12-0715:007690.007690.007690.007690.00112900868201000
2017-12-0714:307690.007700.007670.007690.0080000614704000
2017-12-0714:007670.007690.007670.007690.0042300324692000
2017-12-0713:307670.007670.007640.007670.0029700227412000
2017-12-0713:007680.007680.007650.007670.0026700204615000
2017-12-0712:307660.007680.007650.007680.0058600449001000
2017-12-0712:0000
2017-12-0711:307680.007680.007680.007680.00100768000
2017-12-0711:007680.007690.007660.007680.0021200162667000
2017-12-0710:307690.007690.007650.007680.0035800274697000
2017-12-0710:007660.007700.007650.007690.0033300255514000
2017-12-0709:307610.007670.007610.007660.0036600279505000
2017-12-0709:007540.007620.007520.007600.0063900483870000
2017-12-0615:007530.007530.007530.007530.0056500425445000
2017-12-0614:307510.007540.007510.007540.0051000383914000
2017-12-0614:007500.007520.007490.007510.0023300174923000
2017-12-0613:307520.007520.007500.007500.0023200174186000
2017-12-0613:007560.007560.007520.007520.0026100196727000
2017-12-0612:307570.007580.007540.007560.0036000272220000
2017-12-0612:0000
2017-12-0611:307590.007590.007590.007590.008006072000
2017-12-0611:007640.007650.007600.007620.0019300147077000
2017-12-0610:307640.007640.007620.007630.0016500125910000
2017-12-0610:007640.007640.007620.007640.001170089309000
2017-12-0609:307620.007640.007610.007640.0013400102222000
2017-12-0609:007600.007670.007580.007620.0047400361217000
2017-12-0515:007670.007670.007670.007670.0072600556842000
2017-12-0514:307680.007690.007650.007650.0060700465624000
2017-12-0514:007660.007680.007660.007680.0028200216375000
2017-12-0513:307660.007670.007640.007650.0022800174603000
2017-12-0513:007650.007660.007640.007650.001000076465000
2017-12-0512:307680.007680.007640.007650.0018800144170000
2017-12-0512:0000
2017-12-0511:307660.007660.007660.007660.006004596000
2017-12-0511:007610.007670.007610.007660.0026600203142000
2017-12-0510:307600.007610.007590.007610.00750057010000
2017-12-0510:007640.007640.007600.007600.001110084584000
2017-12-0509:307650.007660.007630.007630.0015900121548000
2017-12-0509:007620.007650.007600.007650.0057800440481000
2017-12-0415:007640.007640.007640.007640.0041400316296000
2017-12-0414:307670.007670.007620.007640.0037800288831000
2017-12-0414:007670.007680.007650.007670.0020300155579000
2017-12-0413:307660.007670.007640.007660.0019100146249000
2017-12-0413:007690.007690.007650.007660.0014100108163000
2017-12-0412:307670.007720.007670.007690.0023600181554000
2017-12-0412:0000
2017-12-0411:307690.007690.007690.007690.006004614000
2017-12-0411:007700.007700.007690.007690.00900069256000
2017-12-0410:307690.007710.007680.007710.0017900137671000
2017-12-0410:007730.007740.007690.007690.0015500119605000
2017-12-0409:307760.007760.007720.007720.0020600159505000
2017-12-0409:007780.007840.007720.007770.0063500493639000
2017-12-0115:007730.007730.007730.007730.0046700360991000
2017-12-0114:307740.007750.007710.007730.0058900455213000
2017-12-0114:007740.007760.007740.007740.0018800145647000
2017-12-0113:307710.007770.007700.007740.0038700299352000
2017-12-0113:007700.007730.007700.007720.0019300148949000
2017-12-0112:307710.007730.007690.007700.0054000416544000
2017-12-0112:0000
2017-12-0111:307650.007650.007650.007650.007005355000
2017-12-0111:007690.007690.007640.007660.0029200223889000
2017-12-0110:307700.007710.007680.007690.0032100247002000
2017-12-0110:007690.007700.007680.007700.0017100131531000
2017-12-0109:307710.007720.007630.007680.0087000667953000
2017-12-0109:007780.007790.007700.007710.0083900650824000
2017-11-3015:007750.007750.007750.007750.001774001374850000
2017-11-3014:307820.007830.007760.007760.001990001550453000
2017-11-3014:007820.007840.007810.007830.0092700725548000
2017-11-3013:307850.007850.007820.007830.0049800390215000
2017-11-3013:007860.007870.007830.007840.0058700460765000
2017-11-3012:307890.007910.007840.007860.0076600602764000
2017-11-3012:0000
2017-11-3011:307870.007870.007870.007870.007005509000
2017-11-3011:007890.007890.007860.007880.0020900164559000
2017-11-3010:307900.007910.007880.007880.00810063942000
2017-11-3010:007880.007920.007880.007900.0022400176979000
2017-11-3009:307890.007900.007860.007880.0023600185963000
2017-11-3009:008020.008030.007880.007900.0064700514653000
2017-11-2915:008060.008060.008060.008060.0031700255502000
2017-11-2914:308040.008060.008030.008050.0055900449457000
2017-11-2914:007990.008040.007990.008030.0028700230206000
2017-11-2913:308010.008020.007990.007990.0041500331804000
2017-11-2913:008000.008020.007990.008010.0021500172107000
2017-11-2912:308010.008020.008000.008010.0027000216292000
2017-11-2912:0000
2017-11-2911:308010.008010.008010.008010.006004806000
2017-11-2911:008010.008040.008010.008020.0020400163584000
2017-11-2910:308060.008060.008010.008020.0017300139073000
2017-11-2910:008020.008060.008010.008060.0028200226737000
2017-11-2909:308030.008070.008010.008020.0040800327643000
2017-11-2909:008100.008100.007970.008050.0095100764396000
2017-11-2815:008100.008100.008100.008100.0050900412290000
2017-11-2814:308110.008120.008100.008100.0037200301552000
2017-11-2814:008130.008140.008110.008110.0022100179509000
2017-11-2813:308130.008140.008120.008130.0019100155188000
2017-11-2813:008160.008160.008130.008130.0016700135915000
2017-11-2812:308140.008170.008130.008160.0039500321672000
2017-11-2812:0000
2017-11-2811:308150.008150.008150.008150.006004890000
2017-11-2811:008140.008150.008130.008150.00780063529000
2017-11-2810:308150.008160.008120.008140.0022200180649000
2017-11-2810:008130.008160.008130.008140.0024100196376000
2017-11-2809:308110.008140.008090.008120.0024500198855000
2017-11-2809:008230.008240.008090.008090.00100000818943000
2017-11-2715:008100.008100.008100.008100.0063300512730000
2017-11-2714:308110.008110.008080.008100.0048200390083000
2017-11-2714:008070.008110.008070.008110.0025300204836000
2017-11-2713:308100.008100.008060.008060.0025200203747000
2017-11-2713:008120.008120.008090.008100.0013600110264000
2017-11-2712:308140.008150.008110.008120.0029400238805000
2017-11-2712:0000
2017-11-2711:308150.008150.008150.008150.007005705000
2017-11-2711:008150.008160.008120.008160.00950077372000
2017-11-2710:308150.008160.008130.008150.0018700152269000
2017-11-2710:008180.008180.008140.008160.0012500101975000
2017-11-2709:308170.008200.008150.008180.0021500175596000
2017-11-2709:008250.008260.008140.008170.0039900327206000
2017-11-2415:008160.008160.008160.008160.0038300312528000
2017-11-2414:308170.008180.008150.008160.0036200295489000
2017-11-2414:008150.008170.008140.008170.0015100123094000
2017-11-2413:308140.008170.008140.008160.0016300132850000
2017-11-2413:008130.008150.008120.008140.0023700192845000
2017-11-2412:308090.008140.008090.008140.0031100252345000
2017-11-2412:0000
2017-11-2411:308090.008090.008090.008090.002001618000
2017-11-2411:008060.008100.008060.008100.0013100105819000
2017-11-2410:308060.008070.008050.008070.00950076563000
2017-11-2410:008010.008070.008010.008070.0016000128733000
2017-11-2409:308040.008070.008010.008020.0018200146292000
2017-11-2409:008050.008070.007960.008050.0057400459428000
2017-11-2215:008100.008100.008100.008100.0036200293220000
2017-11-2214:308110.008110.008090.008100.0033300269854000
2017-11-2214:008100.008110.008070.008100.0023100186905000
2017-11-2213:308110.008130.008100.008100.0018100146900000
2017-11-2213:008120.008130.008110.008110.0031700257426000
2017-11-2212:308120.008150.008110.008120.0046300376236000
2017-11-2212:0000
2017-11-2211:308140.008140.008140.008140.00160013024000
2017-11-2211:008110.008150.008100.008130.0028900234937000
2017-11-2210:308060.008130.008060.008110.0037700305486000
2017-11-2210:008070.008100.008060.008060.0040500327191000
2017-11-2209:308030.008080.008020.008070.0043600350925000
2017-11-2209:008050.008050.007990.008020.0051600414260000
2017-11-2115:007970.007970.007970.007970.0060400481388000
2017-11-2114:307990.008000.007960.007970.0070200560149000
2017-11-2114:008020.008020.007970.007980.0035500283804000
2017-11-2113:308000.008020.007990.008010.0020400163302000
2017-11-2113:007980.008000.007970.007990.0020700165373000
2017-11-2112:307970.007980.007950.007980.0035400282286000
2017-11-2112:0000
2017-11-2111:307970.007970.007970.007970.006004782000
2017-11-2111:007960.007980.007950.007980.0017900142652000
2017-11-2110:307950.007970.007940.007960.0016000127301000
2017-11-2110:007960.007960.007920.007950.0021400169946000
2017-11-2109:307940.007980.007940.007950.0021800173600000
2017-11-2109:007890.007940.007890.007940.0064400509600000
2017-11-2015:007830.007830.007830.007830.0045700357831000
2017-11-2014:307840.007850.007830.007830.0030800241497000
2017-11-2014:007830.007840.007830.007840.0017400136247000
2017-11-2013:307830.007840.007820.007830.0013200103355000
2017-11-2013:007820.007840.007800.007830.0029800233016000
2017-11-2012:307770.007820.007760.007810.0043600339324000
2017-11-2012:0000
2017-11-2011:307750.007750.007750.007750.007005425000
2017-11-2011:007750.007760.007720.007760.0016000123867000
2017-11-2010:307760.007770.007730.007740.001070082845000
2017-11-2010:007760.007780.007750.007760.0020400158480000
2017-11-2009:307730.007780.007720.007750.0025300196051000
2017-11-2009:007660.007730.007620.007720.0056400432856000
2017-11-1715:007620.007620.007620.007620.0034300261366000
2017-11-1714:307590.007620.007580.007620.0035600270477000
2017-11-1714:007600.007610.007590.007600.0020600156490000
2017-11-1713:307610.007620.007600.007610.0016400124801000
2017-11-1713:007590.007630.007580.007610.0040200305821000
2017-11-1712:307580.007610.007560.007580.0037300282894000
2017-11-1712:0000
2017-11-1711:307550.007550.007550.007550.007005285000
2017-11-1711:007610.007610.007560.007560.0028300214663000
2017-11-1710:307610.007610.007590.007600.001110084357000
2017-11-1710:007640.007650.007610.007620.0015100115234000
2017-11-1709:307560.007640.007550.007640.0028300214734000
2017-11-1709:007580.007620.007550.007560.0059800453468000
2017-11-1615:007550.007550.007550.007550.0062000468100000
2017-11-1614:307530.007550.007520.007540.0040300303682000
2017-11-1614:007570.007580.007520.007530.0020000150955000
2017-11-1613:307520.007570.007520.007560.0021100159122000
2017-11-1613:007490.007550.007490.007530.0052100391542000
2017-11-1612:307430.007490.007410.007480.0033500249717000
2017-11-1612:0000
2017-11-1611:307410.007410.007410.007410.00140010374000
2017-11-1611:007390.007430.007390.007410.0036500270421000
2017-11-1610:307380.007400.007360.007390.0029400217090000
2017-11-1610:007380.007420.007370.007380.0035800264641000
2017-11-1609:307350.007390.007340.007380.0031800234258000
2017-11-1609:007280.007380.007260.007350.0077500568113000
2017-11-1515:007340.007340.007340.007340.0067400494716000
2017-11-1514:307340.007380.007330.007340.00114900843869000
2017-11-1514:007330.007350.007320.007350.0071900527458000
2017-11-1513:307320.007350.007310.007320.0070400515653000
2017-11-1513:007330.007360.007300.007330.0093600686335000
2017-11-1512:307430.007460.007320.007330.001603001184567000
2017-11-1512:0000
2017-11-1511:307480.007480.007480.007480.003002244000
2017-11-1511:007520.007520.007470.007480.0036600274213000
2017-11-1510:307520.007530.007510.007520.0030700230941000
2017-11-1510:007540.007540.007520.007520.0029800224275000
2017-11-1509:307550.007560.007520.007540.0036600275849000
2017-11-1509:007540.007570.007520.007550.00101500765456000
2017-11-1415:007710.007710.007710.007710.0026100201231000
2017-11-1414:307720.007740.007690.007700.0052300403298000
2017-11-1414:007750.007750.007720.007720.0016900130714000
2017-11-1413:307750.007750.007730.007750.001180091405000
2017-11-1413:007760.007770.007740.007750.0018800145696000
2017-11-1412:307740.007790.007740.007760.0017400135040000
2017-11-1412:0000
2017-11-1411:307760.007760.007760.007760.006004656000
2017-11-1411:007730.007760.007730.007750.0019300149413000
2017-11-1410:307760.007760.007730.007730.00670051917000
2017-11-1410:007730.007780.007730.007760.0016800130387000
2017-11-1409:307720.007740.007710.007720.001090084191000
2017-11-1409:007720.007780.007710.007730.0026000201122000
2017-11-1315:007750.007750.007750.007750.0067900526225000
2017-11-1314:307800.007800.007750.007760.0043400337286000
2017-11-1314:007790.007800.007780.007800.0012900100502000
2017-11-1313:307790.007800.007780.007790.0013200102827000
2017-11-1313:007820.007830.007790.007790.0017800139074000
2017-11-1312:307780.007820.007780.007810.0023700184958000
2017-11-1312:0000
2017-11-1311:307780.007780.007780.007780.006004668000
2017-11-1311:007780.007790.007760.007790.001150089415000
2017-11-1310:307820.007830.007780.007790.0015300119353000
2017-11-1310:007790.007820.007790.007820.00960074913000
2017-11-1309:307760.007800.007750.007790.00990076972000
2017-11-1309:007790.007800.007750.007750.0023400181980000
2017-11-1015:007760.007760.007760.007760.0028000217280000
2017-11-1014:307790.007790.007750.007760.0054200421395000
2017-11-1014:007770.007810.007750.007790.0041200320471000
2017-11-1013:307770.007770.007740.007770.0024000186363000
2017-11-1013:007740.007770.007740.007770.0017700137311000
2017-11-1012:307720.007760.007700.007730.0023800184112000
2017-11-1012:0000
2017-11-1011:307700.007700.007700.007700.007005390000
2017-11-1011:007750.007760.007700.007700.0027700214046000
2017-11-1010:307750.007780.007750.007750.0022700176240000
2017-11-1010:007690.007750.007690.007750.0016000123493000
2017-11-1009:307690.007710.007660.007690.0020400156730000
2017-11-1009:007650.007760.007650.007690.0064600497219000
2017-11-0915:007800.007800.007800.007800.0042500331500000
2017-11-0914:307740.007820.007700.007810.0063800495237000
2017-11-0914:007860.007860.007740.007740.0055600433825000
2017-11-0913:307930.007930.007860.007870.0034000268463000
2017-11-0913:007940.007960.007930.007930.0023000182709000
2017-11-0912:307890.007950.007890.007940.0041900331953000
2017-11-0912:0000
2017-11-0911:307950.007950.007950.007950.002001590000
2017-11-0911:007920.007970.007920.007950.0050800403879000
2017-11-0910:307900.007930.007900.007930.0021500170275000
2017-11-0910:007880.007930.007880.007910.0034600273491000
2017-11-0909:307860.007880.007840.007870.0027800218537000
2017-11-0909:007830.007880.007800.007860.0042400332457000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter